Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Raytheon Co (NY: RTN )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2019 185.20 188.10 185.15 186.50 2,736,668 +1.14(+0.62%)
Feb 27, 2019 185.02 186.15 183.68 185.36 1,509,836 +0.12(+0.06%)
Feb 26, 2019 185.75 186.41 184.83 185.24 1,571,388 -1.01(-0.54%)
Feb 25, 2019 187.92 188.34 186.08 186.25 1,602,460 -0.36(-0.19%)
Feb 22, 2019 186.24 186.66 185.20 186.61 1,165,600 +1.23(+0.66%)
Feb 21, 2019 186.86 187.00 184.85 185.38 1,539,074 -1.91(-1.02%)
Feb 20, 2019 184.95 187.90 184.06 187.29 2,170,209 +2.67(+1.45%)
Feb 19, 2019 184.20 185.30 183.01 184.62 1,561,448 +0.01(+0.01%)
Feb 15, 2019 182.44 185.00 182.38 184.61 2,973,600 +3.48(+1.92%)
Feb 14, 2019 180.54 181.68 180.09 181.13 1,297,517 +0.19(+0.11%)
Feb 13, 2019 181.73 182.45 180.48 180.94 1,999,074 -0.18(-0.10%)
Feb 12, 2019 178.93 181.81 178.78 181.12 2,260,999 +3.29(+1.85%)
Feb 11, 2019 176.13 178.51 176.02 177.83 2,394,438 +1.91(+1.09%)
Feb 08, 2019 175.30 176.39 173.98 175.92 1,972,700 -0.16(-0.09%)
Feb 07, 2019 173.28 176.26 173.07 176.08 1,807,710 +1.01(+0.58%)
Feb 06, 2019 175.58 176.61 174.46 175.07 1,772,101 -0.91(-0.52%)
Feb 05, 2019 175.73 176.38 174.28 175.98 2,783,168 +1.33(+0.76%)
Feb 04, 2019 166.16 174.75 166.00 174.65 2,877,674 +8.69(+5.24%)
Feb 01, 2019 165.99 169.61 165.37 165.96 3,137,900 +1.20(+0.73%)
Jan 31, 2019 168.32 168.88 164.70 164.76 4,724,269 -6.70(-3.91%)
Jan 30, 2019 171.38 172.80 168.22 171.46 2,065,057 +0.23(+0.13%)
Jan 29, 2019 168.78 172.07 168.38 171.23 1,934,946 +2.58(+1.53%)
Jan 28, 2019 166.27 169.26 165.24 168.65 1,598,628 +1.04(+0.62%)
Jan 25, 2019 168.00 168.44 166.95 167.61 1,359,100 +1.29(+0.78%)
Jan 24, 2019 166.49 167.43 165.33 166.32 2,344,398 +1.12(+0.68%)
Jan 23, 2019 164.65 167.08 163.56 165.20 1,665,022 +1.49(+0.91%)
Jan 22, 2019 164.63 165.82 162.67 163.71 1,698,551 -1.70(-1.03%)
Jan 18, 2019 164.51 167.45 164.33 165.41 3,099,100 +2.57(+1.58%)
Jan 17, 2019 158.72 163.38 158.56 162.84 2,328,426 +3.46(+2.17%)
Jan 16, 2019 160.32 160.32 158.16 159.38 1,840,464 -0.76(-0.47%)
Jan 15, 2019 161.21 161.21 158.63 160.14 1,229,161 -0.37(-0.23%)
Jan 14, 2019 158.06 161.40 157.57 160.51 1,999,594 +1.34(+0.84%)
Jan 11, 2019 158.61 159.31 156.59 159.17 1,513,800 -0.41(-0.26%)
Jan 10, 2019 157.50 159.74 156.36 159.58 1,875,961 +1.65(+1.04%)
Jan 09, 2019 158.36 158.96 157.22 157.93 1,529,852 +0.72(+0.46%)
Jan 08, 2019 156.93 157.84 155.79 157.21 1,693,251 +1.85(+1.19%)
Jan 07, 2019 154.02 155.90 152.61 155.36 1,583,366 +1.62(+1.05%)
Jan 04, 2019 151.67 153.84 150.78 153.74 1,979,200 +3.95(+2.64%)
Jan 03, 2019 153.11 153.72 149.26 149.79 2,858,501 -4.35(-2.82%)
Jan 02, 2019 150.99 154.18 149.63 154.14 1,395,095 +0.79(+0.52%)
Dec 31, 2018 152.99 154.37 151.74 153.35 1,845,800 +0.43(+0.28%)
Dec 28, 2018 154.98 154.98 152.07 152.92 2,120,000 -0.65(-0.42%)
Dec 27, 2018 147.93 153.57 147.33 153.57 2,474,116 +4.08(+2.73%)
Dec 26, 2018 146.91 149.61 144.27 149.49 2,810,870 +2.82(+1.92%)
Dec 24, 2018 150.15 150.55 146.60 146.67 1,585,200 -4.85(-3.20%)
Dec 21, 2018 151.01 157.43 151.01 151.52 3,750,200 -6.43(-4.07%)
Dec 20, 2018 160.90 162.46 154.87 157.95 2,892,482 -4.38(-2.70%)
Dec 19, 2018 165.00 167.82 160.66 162.33 2,093,068 -2.51(-1.52%)
Dec 18, 2018 167.57 168.75 164.16 164.84 1,646,387 -1.10(-0.66%)
Dec 17, 2018 169.32 170.50 164.90 165.94 1,961,685 -3.91(-2.30%)
Dec 14, 2018 170.24 171.67 168.84 169.85 1,773,300 -2.58(-1.50%)
Dec 13, 2018 172.43 173.79 171.00 172.43 1,444,292 +0.62(+0.36%)
Dec 12, 2018 173.07 174.83 171.54 171.81 2,982,515 +0.78(+0.46%)
Dec 11, 2018 174.61 174.85 169.69 171.03 2,080,936 -0.18(-0.11%)
Dec 10, 2018 168.50 172.34 166.41 171.21 2,929,727 +6.10(+3.69%)
Dec 07, 2018 167.79 169.95 165.10 165.11 2,466,200 -3.07(-1.83%)
Dec 06, 2018 163.93 168.41 162.31 168.18 3,529,100 +2.50(+1.51%)
Dec 04, 2018 172.09 173.81 165.38 165.68 3,415,400 -7.19(-4.16%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.